Blumar S.A. (SNSE:BLUMAR)
Chile · Delayed Price · Currency is CLP 355.35
+18.35 (5.45%)
At close: Sep 28, 2026
Blumar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 330.00 | 337.00 | 330.00 | 337.00 | 337.00 | 2.74% | 50,230 |
| Sep 24, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 138 |
| Sep 23, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 364 |
| Sep 22, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 21, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 17, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 16, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 15, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 14, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 31,258 |
| Sep 11, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 5.30% | 10,000 |
| Sep 10, 2026 | 310.13 | 320.01 | 310.13 | 311.48 | 311.48 | 3.83% | 84,627 |
| Sep 9, 2026 | 291.00 | 300.00 | 291.00 | 300.00 | 300.00 | 7.91% | 266,590 |
| Sep 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 4 |
| Sep 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 2,200 |
| Sep 3, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 2, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 1, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 31, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 28, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 362 |
| Aug 27, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 26, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Aug 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 1.46% | 8,752 |
| Aug 24, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 168 |
| Aug 21, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 19, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 506 |
| Aug 18, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 17, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 1,698 |
| Aug 14, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 41 |
| Aug 13, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 12, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 3,000 |
| Aug 11, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Aug 10, 2026 | 267.00 | 274.00 | 267.00 | 274.00 | 274.00 | 1.11% | 84,687 |
| Aug 7, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Aug 6, 2026 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | 300 |
| Aug 5, 2026 | 264.34 | 271.00 | 264.34 | 271.00 | 271.00 | 2.52% | 182,999 |
| Aug 4, 2026 | 265.00 | 269.00 | 255.00 | 264.34 | 264.34 | 2.09% | 507,112 |
| Aug 3, 2026 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | -5.86% | 8,100 |
| Jul 31, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 630 |
| Jul 30, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 29, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 168 |
| Jul 28, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 27, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 24, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 77 |
| Jul 23, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 22, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 2,962 |
| Jul 21, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | 622 |
| Jul 20, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |
| Jul 17, 2026 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - | - |